Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.234,40 +106,60 (+0,27%) Gold
2.336,40 +23,20 (+1,00%) EUR/USD
1,0708 +0,0024 (+0,22%) Bitcoin EUR
57.713,31 +617,07 (+1,08%)
Dynatrace, Inc. (DT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:39PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240719C00032500 | 2024-05-17 9:58AM EDT | 32.50 | 16.46 | 11.50 | 15.50 | 0.00 | - | 10 | 5 | 148.05% |
| DT240719C00040000 | 2024-06-24 3:53PM EDT | 40.00 | 4.24 | 4.60 | 5.10 | 0.00 | - | 5 | 100 | 52.20% |
| DT240719C00042500 | 2024-06-27 9:30AM EDT | 42.50 | 1.89 | 2.45 | 2.65 | -0.11 | -5.50% | 1 | 124 | 34.08% |
| DT240719C00045000 | 2024-06-27 12:34PM EDT | 45.00 | 1.06 | 0.95 | 1.05 | +0.32 | +43.24% | 45 | 1,080 | 29.30% |
| DT240719C00047500 | 2024-06-27 12:01PM EDT | 47.50 | 0.40 | 0.30 | 0.40 | +0.25 | +166.67% | 60 | 865 | 31.35% |
| DT240719C00050000 | 2024-06-27 11:31AM EDT | 50.00 | 0.20 | 0.10 | 0.20 | +0.11 | +122.22% | 1 | 1,557 | 36.43% |
| DT240719C00052500 | 2024-06-27 11:36AM EDT | 52.50 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 10 | 587 | 40.23% |
| DT240719C00055000 | 2024-06-24 12:42PM EDT | 55.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 9 | 657 | 56.25% |
| DT240719C00057500 | 2024-05-16 11:22AM EDT | 57.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 5 | 331 | 61.13% |
| DT240719C00060000 | 2024-05-28 9:38AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 25.00% |
| DT240719C00062500 | 2024-05-15 10:51AM EDT | 62.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 12 | 20 | 122.17% |
| DT240719C00065000 | 2024-04-18 11:44AM EDT | 65.00 | 0.20 | 0.05 | 1.75 | 0.00 | - | 31 | 57 | 124.41% |
| DT240719C00067500 | 2024-02-12 4:58PM EDT | 67.50 | 0.85 | 0.15 | 0.30 | 0.00 | - | - | 2 | 96.29% |
| DT240719C00070000 | 2024-05-13 3:59PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 160 | 74.22% |
| DT240719C00080000 | 2024-03-12 12:43PM EDT | 80.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 156.05% |
| DT240719C00090000 | 2024-04-12 12:51PM EDT | 90.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 11 | 1 | 107.81% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240719P00027500 | 2024-05-17 1:18PM EDT | 27.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 176.17% |
| DT240719P00032500 | 2024-05-28 3:25PM EDT | 32.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 93.36% |
| DT240719P00035000 | 2024-05-21 10:18AM EDT | 35.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 19 | 28 | 60.64% |
| DT240719P00037500 | 2024-06-27 12:41PM EDT | 37.50 | 0.05 | 0.05 | 0.70 | -0.04 | -44.44% | 2 | 169 | 58.89% |
| DT240719P00040000 | 2024-06-27 11:48AM EDT | 40.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 4 | 114 | 31.93% |
| DT240719P00042500 | 2024-06-27 11:48AM EDT | 42.50 | 0.37 | 0.35 | 0.45 | -0.20 | -35.09% | 4 | 310 | 26.95% |
| DT240719P00045000 | 2024-06-27 11:57AM EDT | 45.00 | 1.27 | 1.30 | 1.45 | -0.45 | -26.16% | 1 | 444 | 25.64% |
| DT240719P00047500 | 2024-06-20 3:47PM EDT | 47.50 | 4.10 | 3.10 | 3.40 | 0.00 | - | 35 | 794 | 29.44% |
| DT240719P00050000 | 2024-06-20 2:05PM EDT | 50.00 | 6.24 | 5.10 | 5.80 | 0.00 | - | 1 | 23 | 38.28% |
| DT240719P00052500 | 2024-06-24 3:42PM EDT | 52.50 | 8.32 | 6.40 | 8.40 | 0.00 | - | 21 | 1 | 53.81% |
| DT240719P00055000 | 2024-06-12 3:26PM EDT | 55.00 | 7.92 | 9.50 | 11.80 | 0.00 | - | 8 | 0 | 96.48% |
| DT240719P00057500 | 2024-03-04 11:16AM EDT | 57.50 | 9.30 | 11.20 | 14.40 | 0.00 | - | 2 | 111 | 110.89% |
| DT240719P00060000 | 2024-06-20 1:26PM EDT | 60.00 | 16.70 | 13.80 | 17.50 | 0.00 | - | 1 | 0 | 62.89% |
